Premium
HSBC FTSE 100 ETF (H4ZB)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 103.28 | -0.44 | -0.42 | 103.28 | 103.28 | 103.28 | 3 |
| 1739482020 | 103.72 | 0.02 | 0.02 | 102.56 | 103.72 | 102.56 | 81 |
| 1739395620 | 103.7 | 0 | 0.00 | 103.7 | 103.7 | 103.7 | 0 |
| 1739309220 | 103.7 | -0.1 | -0.10 | 103.7 | 103.7 | 103.7 | 1 |
| 1739222820 | 103.8 | 1.2 | 1.17 | 103.18 | 103.8 | 102.26 | 1091 |
| 1738963620 | 102.6 | -0.52 | -0.50 | 103.26 | 103.26 | 102.6 | 3 |
| 1738877220 | 103.12 | -0.18 | -0.17 | 103.12 | 103.12 | 103.12 | 43 |
| 1738790820 | 103.3 | 0.64 | 0.62 | 103.24 | 103.3 | 103.04 | 421 |
| 1738704420 | 102.66 | 0.1 | 0.10 | 102.76 | 102.76 | 102.66 | 59 |
| 1738618020 | 102.56 | 0.68 | 0.67 | 102.76 | 102.92 | 102.56 | 3 |
| 1738358820 | 101.88 | 0 | 0.00 | 101.88 | 101.88 | 101.88 | 0 |
| 1738272420 | 101.88 | 0 | 0.00 | 101.88 | 101.88 | 101.88 | 0 |
| 1738186020 | 101.88 | 0.1 | 0.10 | 101.52 | 101.88 | 101.52 | 498 |
| 1738099620 | 101.78 | 0.36 | 0.35 | 101.74 | 101.78 | 101.74 | 2 |
| 1738013220 | 101.42 | 0.18 | 0.18 | 100.42 | 101.42 | 100.42 | 142 |
| 1737754020 | 101.24 | 0 | 0.00 | 101.24 | 101.24 | 101.24 | 0 |
| 1737667620 | 101.24 | 0.02 | 0.02 | 101.12 | 101.24 | 100.94 | 166 |
| 1737581220 | 101.22 | 0.76 | 0.76 | 101.46 | 101.46 | 101.22 | 60 |
| 1737494820 | 100.46 | 0 | 0.00 | 100.46 | 100.46 | 100.46 | 0 |
| 1737408420 | 100.46 | 1.19 | 1.20 | 100.46 | 100.46 | 100.46 | 190 |
| 1737149220 | 99.27 | 0 | 0.00 | 99.27 | 99.27 | 99.27 | 0 |
| 1737062820 | 99.27 | 1.17 | 1.19 | 99.27 | 99.27 | 99.27 | 50 |
| 1736976420 | 98.1 | -0.53 | -0.54 | 98.27 | 98.27 | 98.1 | 2 |
| 1736890020 | 98.63 | 0 | 0.00 | 98.63 | 98.63 | 98.63 | 0 |
| 1736803620 | 98.63 | 0 | 0.00 | 98.63 | 98.63 | 98.63 | 0 |
| 1736544420 | 98.63 | 0 | 0.00 | 98.63 | 98.63 | 98.63 | 0 |
| 1736458020 | 98.63 | 0 | 0.00 | 98.63 | 98.63 | 98.63 | 0 |
| 1736371620 | 98.63 | -0.27 | -0.27 | 98.65 | 98.65 | 98.63 | 178 |
| 1736285220 | 98.9 | 0.2 | 0.20 | 99.29 | 99.29 | 98.9 | 2 |
| 1736198820 | 98.7 | -0.66 | -0.66 | 99.22 | 99.22 | 98.7 | 329 |
| 1735939620 | 99.36 | 0.52 | 0.53 | 99.36 | 99.36 | 99.36 | 2 |
| 1735853220 | 98.84 | 1.53 | 1.57 | 98.84 | 98.84 | 98.84 | 1 |
| 1735594020 | 97.31 | -0.14 | -0.14 | 97.31 | 97.31 | 97.31 | 1 |
| 1735334820 | 97.45 | 0.1 | 0.10 | 97.14 | 97.45 | 97.14 | 159 |
| 1734989220 | 97.35 | -0.04 | -0.04 | 96.94 | 97.35 | 96.94 | 1706 |
| 1734730020 | 97.39 | -0.11 | -0.11 | 96.47 | 97.39 | 96.47 | 214 |
| 1734643620 | 97.5 | -1.5 | -1.52 | 97.5 | 97.5 | 97.5 | 750 |
| 1734557220 | 99 | -0.06 | -0.06 | 99.1 | 99.1 | 99 | 155 |
| 1734470820 | 99.06 | -0.3 | -0.30 | 99.06 | 99.06 | 99.06 | 100 |
| 1734384420 | 99.36 | -0.62 | -0.62 | 99.36 | 99.36 | 99.36 | 10 |
| 1734125220 | 99.98 | -0.7 | -0.70 | 99.85 | 99.98 | 99.85 | 1020 |
| 1734038820 | 100.68 | 1.32 | 1.33 | 100.68 | 100.68 | 100.68 | 53 |
| 1733952420 | 99.36 | -0.82 | -0.82 | 99.36 | 99.36 | 99.36 | 62 |
| 1733866020 | 100.18 | -0.74 | -0.73 | 100.42 | 100.42 | 100.18 | 214 |
| 1733779620 | 100.92 | 0.12 | 0.12 | 100.92 | 100.92 | 100.92 | 10 |
| 1733520420 | 100.8 | 0 | 0.00 | 100.8 | 100.8 | 100.8 | 0 |
| 1733434020 | 100.8 | 0.26 | 0.26 | 100.8 | 100.8 | 100.8 | 52 |
| 1733347620 | 100.54 | 0.63 | 0.63 | 100.46 | 100.54 | 100.46 | 311 |
| 1733261220 | 99.91 | 0 | 0.00 | 99.91 | 99.91 | 99.91 | 0 |
| 1733174820 | 99.91 | 0.97 | 0.98 | 100.06 | 100.46 | 99.91 | 366 |
| 1732915620 | 98.94 | 0 | 0.00 | 98.94 | 98.94 | 98.94 | 0 |
| 1732829220 | 98.94 | 0 | 0.00 | 98.94 | 98.94 | 98.94 | 0 |
| 1732742820 | 98.94 | -0.53 | -0.53 | 98.52 | 98.94 | 98.52 | 111 |
| 1732656420 | 99.47 | 0 | 0.00 | 99.47 | 99.47 | 99.47 | 0 |
| 1732570020 | 99.47 | 1.98 | 2.03 | 99.47 | 99.47 | 99.47 | 1 |
| 1732310820 | 97.49 | 0 | 0.00 | 97.49 | 97.49 | 97.49 | 0 |
| 1732224420 | 97.49 | 0.21 | 0.22 | 97.49 | 97.49 | 97.49 | 11 |
| 1732138020 | 97.28 | 0.15 | 0.15 | 96.67 | 97.3 | 96.67 | 705 |
| 1732051620 | 97.13 | 1.13 | 1.18 | 97.13 | 97.13 | 97.13 | 10 |
| 1731913200 | 96 | 0 | 0.00 | 96 | 96 | 96 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
